股票概览
3.71
-2.37%
-0.09
3.74
开盘价
3.85
最高价
3.7
最低价
164,556
成交量
数据更新至: 2025-01-27
技术指标
3.77
MA5 (5日均线)
3.82
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 3.74 | 3.85 | 3.7 | 3.71 | -2.37% | 164,556 | 61,711,387 |
| 2025-01-24 | 3.75 | 3.81 | 3.72 | 3.8 | +1.33% | 137,656 | 52,039,162 |
| 2025-01-23 | 3.83 | 3.91 | 3.75 | 3.75 | -0.79% | 159,169 | 61,037,539 |
| 2025-01-22 | 3.83 | 3.84 | 3.76 | 3.78 | -1.31% | 119,491 | 45,210,154 |
| 2025-01-21 | 3.94 | 3.95 | 3.81 | 3.83 | -2.3% | 142,467 | 54,930,208 |
| 2025-01-20 | 3.89 | 3.95 | 3.86 | 3.92 | +1.82% | 159,130 | 62,360,048 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.85 | 0% | 102,135 | 39,275,706 |
| 2025-01-16 | 3.83 | 3.93 | 3.81 | 3.85 | +0.79% | 182,372 | 70,567,215 |
| 2025-01-15 | 3.87 | 3.88 | 3.77 | 3.82 | -1.04% | 176,879 | 67,395,462 |
| 2025-01-14 | 3.7 | 3.87 | 3.7 | 3.86 | +4.04% | 215,964 | 82,110,191 |
| 2025-01-13 | 3.66 | 3.73 | 3.6 | 3.71 | +0.82% | 152,080 | 55,936,785 |
| 2025-01-10 | 3.79 | 3.86 | 3.68 | 3.68 | -2.65% | 176,935 | 66,676,194 |
| 2025-01-09 | 3.77 | 3.83 | 3.74 | 3.78 | -0.26% | 195,093 | 73,973,872 |
| 2025-01-08 | 3.86 | 3.87 | 3.67 | 3.79 | -2.07% | 230,683 | 86,632,682 |
| 2025-01-07 | 3.78 | 3.88 | 3.78 | 3.87 | +2.65% | 190,361 | 72,917,188 |
| 2025-01-06 | 3.76 | 3.82 | 3.66 | 3.77 | +0.27% | 171,856 | 64,560,865 |
| 2025-01-03 | 3.91 | 3.93 | 3.72 | 3.76 | -3.34% | 236,016 | 90,393,910 |
| 2025-01-02 | 4 | 4.03 | 3.85 | 3.89 | -2.75% | 211,079 | 83,358,247 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：